| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $7.59 | $7.94 | $7.57 | $7.91 | 7,360,800 |
November 29 2005 | $7.74 | $7.81 | $7.55 | $7.59 | 5,960,800 |
November 28 2005 | $7.86 | $7.95 | $7.71 | $7.75 | 4,518,800 |
November 25 2005 | $7.74 | $7.97 | $7.71 | $7.80 | 2,364,000 |
November 23 2005 | $7.57 | $7.83 | $7.52 | $7.80 | 5,989,600 |
November 22 2005 | $7.27 | $7.66 | $7.26 | $7.55 | 10,088,400 |
November 21 2005 | $7.09 | $7.26 | $7.02 | $7.26 | 7,127,600 |
November 18 2005 | $7.25 | $7.26 | $7.04 | $7.14 | 7,257,600 |
November 17 2005 | $6.55 | $7.43 | $6.48 | $7.26 | 24,920,400 |
November 16 2005 | $6.83 | $6.84 | $6.55 | $6.68 | 10,886,000 |
November 15 2005 | $6.98 | $6.99 | $6.76 | $6.82 | 12,067,600 |
November 14 2005 | $7.04 | $7.05 | $6.62 | $7.04 | 3,959,200 |
November 11 2005 | $6.72 | $6.83 | $6.61 | $6.82 | 3,392,400 |
November 10 2005 | $6.60 | $6.72 | $6.49 | $6.68 | 3,417,600 |
November 09 2005 | $6.48 | $6.67 | $6.47 | $6.58 | 3,733,600 |
November 08 2005 | $6.57 | $6.57 | $6.37 | $6.51 | 3,940,800 |
November 07 2005 | $6.60 | $6.67 | $6.54 | $6.56 | 2,670,800 |
November 04 2005 | $6.65 | $6.68 | $6.54 | $6.63 | 3,308,000 |
November 03 2005 | $6.70 | $6.91 | $6.58 | $6.58 | 15,834,000 |
November 02 2005 | $6.21 | $6.74 | $6.17 | $6.68 | 7,394,400 |
November 01 2005 | $6.21 | $6.37 | $6.13 | $6.37 | 3,159,600 |
